Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.29 | 28.75 | 26.75 | 28.52 | 555,209 | +1.42(+5.24%) |
May 05, 2023 | 27.09 | 27.16 | 26.27 | 27.10 | 424,748 | +0.52(+1.96%) |
May 04, 2023 | 26.25 | 26.75 | 25.05 | 26.58 | 391,760 | +0.10(+0.38%) |
May 03, 2023 | 25.44 | 26.76 | 25.29 | 26.48 | 425,415 | +1.18(+4.66%) |
May 02, 2023 | 26.03 | 26.25 | 25.02 | 25.30 | 456,203 | -0.82(-3.14%) |
May 01, 2023 | 26.57 | 26.58 | 25.35 | 26.12 | 460,687 | -0.50(-1.88%) |
Apr 28, 2023 | 25.74 | 27.15 | 25.43 | 26.62 | 310,985 | +0.69(+2.66%) |
Apr 27, 2023 | 26.91 | 27.59 | 25.88 | 25.93 | 307,697 | -0.72(-2.70%) |
Apr 26, 2023 | 28.11 | 28.34 | 26.42 | 26.65 | 290,473 | -1.43(-5.09%) |
Apr 25, 2023 | 28.46 | 28.79 | 27.95 | 28.08 | 395,939 | -0.42(-1.47%) |
Apr 24, 2023 | 27.72 | 28.68 | 27.41 | 28.50 | 526,879 | +0.82(+2.96%) |
Apr 21, 2023 | 27.00 | 28.21 | 26.93 | 27.68 | 404,782 | +0.81(+3.02%) |
Apr 20, 2023 | 27.52 | 28.02 | 26.85 | 26.87 | 402,008 | -1.10(-3.94%) |
Apr 19, 2023 | 27.48 | 28.38 | 27.22 | 27.97 | 466,447 | +0.09(+0.32%) |
Apr 18, 2023 | 27.80 | 28.31 | 26.90 | 27.88 | 439,667 | +0.23(+0.83%) |
Apr 17, 2023 | 28.03 | 28.75 | 27.62 | 27.65 | 666,228 | +0.08(+0.29%) |
Apr 14, 2023 | 28.19 | 28.44 | 26.94 | 27.57 | 520,981 | -0.77(-2.72%) |
Apr 13, 2023 | 26.88 | 29.10 | 26.88 | 28.34 | 841,793 | +2.09(+7.96%) |
Apr 12, 2023 | 27.32 | 27.78 | 26.18 | 26.25 | 523,798 | -0.72(-2.67%) |
Apr 11, 2023 | 24.63 | 27.24 | 24.63 | 26.97 | 636,495 | +2.03(+8.14%) |
Apr 10, 2023 | 26.06 | 26.68 | 24.88 | 24.94 | 550,460 | -1.18(-4.52%) |
Apr 06, 2023 | 26.18 | 26.45 | 25.35 | 26.12 | 478,341 | -0.09(-0.34%) |
Apr 05, 2023 | 27.01 | 27.26 | 25.41 | 26.21 | 735,325 | -0.82(-3.03%) |
Apr 04, 2023 | 25.79 | 27.14 | 25.02 | 27.03 | 692,866 | +1.33(+5.18%) |
Apr 03, 2023 | 23.56 | 26.16 | 23.56 | 25.70 | 763,953 | +1.73(+7.22%) |
Mar 31, 2023 | 20.87 | 24.24 | 20.52 | 23.97 | 1,069,584 | +3.33(+16.13%) |
Mar 30, 2023 | 19.96 | 22.98 | 19.71 | 20.64 | 1,359,829 | +0.47(+2.33%) |
Mar 29, 2023 | 19.30 | 20.74 | 17.80 | 20.17 | 4,928,075 | +4.67(+30.13%) |
Mar 28, 2023 | 15.80 | 15.94 | 15.32 | 15.50 | 275,753 | -0.35(-2.21%) |
Mar 27, 2023 | 15.75 | 15.99 | 15.46 | 15.85 | 219,863 | +0.15(+0.96%) |
Mar 24, 2023 | 14.92 | 15.94 | 14.62 | 15.70 | 232,581 | +0.60(+3.97%) |
Mar 23, 2023 | 14.92 | 15.41 | 14.67 | 15.10 | 240,443 | +0.38(+2.58%) |
Mar 22, 2023 | 15.33 | 15.41 | 14.65 | 14.72 | 281,370 | -0.68(-4.42%) |
Mar 21, 2023 | 15.51 | 15.85 | 15.26 | 15.40 | 201,366 | +0.05(+0.33%) |
Mar 20, 2023 | 15.35 | 15.59 | 14.87 | 15.35 | 219,776 | -0.04(-0.26%) |
Mar 17, 2023 | 15.74 | 15.74 | 15.02 | 15.39 | 662,092 | -0.49(-3.09%) |
Mar 16, 2023 | 15.81 | 16.20 | 15.39 | 15.88 | 186,906 | -0.06(-0.38%) |
Mar 15, 2023 | 15.37 | 16.05 | 15.37 | 15.94 | 195,472 | +0.14(+0.89%) |
Mar 14, 2023 | 15.84 | 16.12 | 15.38 | 15.80 | 286,439 | +0.29(+1.87%) |
Mar 13, 2023 | 14.50 | 15.85 | 14.50 | 15.51 | 340,120 | +0.77(+5.22%) |
Mar 10, 2023 | 15.10 | 15.23 | 14.21 | 14.74 | 567,212 | -0.39(-2.58%) |
Mar 09, 2023 | 16.33 | 16.44 | 14.84 | 15.13 | 411,786 | -1.20(-7.35%) |
Mar 08, 2023 | 16.06 | 16.49 | 15.78 | 16.33 | 331,255 | +0.32(+2.00%) |
Mar 07, 2023 | 15.74 | 16.17 | 15.47 | 16.01 | 202,713 | +0.17(+1.07%) |
Mar 06, 2023 | 16.51 | 16.54 | 15.60 | 15.84 | 239,492 | -0.64(-3.88%) |
Mar 03, 2023 | 15.93 | 16.62 | 15.47 | 16.48 | 184,658 | +0.57(+3.58%) |
Mar 02, 2023 | 16.08 | 16.11 | 15.35 | 15.91 | 319,250 | -0.39(-2.39%) |